Lundin Mining

LUN
🏛️ canada →
21.16
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.79 10.85 10.71 10.84 0.0M
2023-12-28 11.01 11.09 10.81 10.84 0.1M
2023-12-27 11.01 11.07 10.97 11.02 0.0M
2023-12-22 10.99 11.06 10.82 10.94 0.1M
2023-12-21 10.86 10.95 10.76 10.95 0.1M
2023-12-20 10.86 11.01 10.72 10.72 0.8M
2023-12-19 10.73 10.97 10.71 10.97 0.0M
2023-12-18 10.80 10.82 10.55 10.61 0.2M
2023-12-15 10.70 10.88 10.60 10.71 0.1M
2023-12-14 10.46 10.82 10.46 10.81 0.1M
2023-12-13 9.71 10.20 9.68 10.18 0.1M
2023-12-12 9.85 9.88 9.73 9.81 0.2M
2023-12-11 9.76 9.98 9.69 9.90 0.1M
2023-12-08 9.66 9.94 9.66 9.89 0.1M
2023-12-07 9.48 9.63 9.48 9.60 0.1M
2023-12-06 9.49 9.65 9.33 9.38 0.1M
2023-12-05 9.55 9.57 9.35 9.40 0.5M
2023-12-04 9.54 9.61 9.38 9.56 0.2M
2023-12-01 9.30 9.85 9.30 9.80 1.2M
2023-11-30 9.32 9.44 9.23 9.42 0.2M
2023-11-29 9.27 9.30 9.12 9.30 0.3M
2023-11-28 8.94 9.23 8.84 9.23 0.4M
2023-11-27 9.27 9.29 8.86 8.89 0.1M
2023-11-24 9.27 9.37 9.25 9.36 0.0M
2023-11-23 9.39 9.45 9.39 9.40 0.0M
2023-11-22 9.40 9.48 9.33 9.39 0.0M
2023-11-21 9.45 9.63 9.42 9.50 0.2M
2023-11-20 8.99 9.70 8.96 9.45 0.2M
2023-11-17 9.06 9.12 8.97 8.98 0.0M
2023-11-16 9.05 9.11 8.90 8.95 0.1M
2023-11-15 9.04 9.13 8.94 9.12 0.6M
2023-11-14 8.71 9.03 8.71 8.99 0.2M
2023-11-13 8.39 8.53 8.34 8.52 0.1M
2023-11-10 8.31 8.36 8.19 8.36 0.0M
2023-11-09 8.43 8.43 8.19 8.25 0.1M
2023-11-08 8.46 8.48 8.19 8.21 0.1M
2023-11-07 8.80 8.80 8.50 8.51 0.2M
2023-11-06 8.94 9.00 8.87 8.87 0.0M
2023-11-03 9.18 9.22 8.82 8.89 0.1M
2023-11-02 9.26 9.27 9.01 9.03 0.1M
2023-11-01 8.56 8.73 8.46 8.73 0.1M
2023-10-31 8.67 8.74 8.59 8.66 0.3M
2023-10-30 8.75 8.77 8.43 8.69 0.1M
2023-10-27 8.84 8.86 8.70 8.77 0.1M
2023-10-26 8.75 8.81 8.51 8.71 0.1M
2023-10-25 8.79 8.86 8.61 8.62 0.0M
2023-10-24 8.77 8.90 8.75 8.86 0.1M
2023-10-23 8.66 8.74 8.50 8.64 0.1M
2023-10-20 8.85 8.85 8.59 8.68 0.1M
2023-10-19 9.00 9.12 8.92 8.95 0.1M
2023-10-18 9.30 9.30 9.05 9.06 0.1M
2023-10-17 9.29 9.45 9.29 9.31 0.1M
2023-10-16 9.35 9.47 9.29 9.32 0.1M
2023-10-13 9.54 9.54 9.26 9.28 0.3M
2023-10-12 9.51 9.54 9.36 9.43 0.1M
2023-10-11 9.88 9.92 9.67 9.75 0.3M
2023-10-10 9.75 9.97 9.59 9.94 0.1M
2023-10-06 9.34 9.61 9.21 9.61 0.1M
2023-10-05 8.98 9.30 8.96 9.26 0.1M
2023-10-04 9.20 9.20 8.93 8.94 0.2M
2023-10-03 9.56 9.62 9.13 9.20 0.2M
2023-10-02 9.99 10.02 9.64 9.74 0.0M
2023-09-29 10.06 10.19 9.99 10.15 0.1M
2023-09-28 9.68 9.83 9.68 9.80 0.0M
2023-09-27 9.68 9.70 9.56 9.59 0.2M
2023-09-26 10.07 10.07 9.53 9.53 0.5M
2023-09-25 9.67 10.14 9.65 10.11 0.2M
2023-09-22 10.08 10.08 9.74 9.75 0.2M
2023-09-21 9.90 10.10 9.72 9.82 0.6M
2023-09-20 10.04 10.17 9.90 9.91 0.3M
2023-09-19 10.25 10.26 9.97 9.98 0.6M
2023-09-18 10.56 10.56 10.27 10.29 0.1M
2023-09-15 10.53 10.66 10.52 10.57 0.1M
2023-09-14 10.61 10.65 10.44 10.45 0.1M
2023-09-13 10.34 10.38 10.16 10.18 0.6M
2023-09-12 10.49 10.52 10.34 10.35 0.0M
2023-09-11 10.64 10.70 10.54 10.61 0.1M
2023-09-08 10.32 10.37 10.21 10.37 0.1M
2023-09-07 10.53 10.53 10.31 10.31 0.5M
2023-09-06 10.81 10.82 10.61 10.66 0.5M
2023-09-05 10.84 10.98 10.75 10.77 0.0M
2023-09-01 10.76 10.82 10.53 10.81 0.1M
2023-08-31 10.42 10.54 10.32 10.49 0.5M
2023-08-30 10.42 10.57 10.39 10.39 0.1M
2023-08-29 10.06 10.30 10.06 10.30 0.0M
2023-08-28 10.07 10.18 10.01 10.09 0.1M
2023-08-25 10.03 10.08 9.91 9.98 0.1M
2023-08-24 10.05 10.18 9.90 9.92 0.1M
2023-08-23 9.99 10.35 9.95 10.24 0.2M
2023-08-22 10.08 10.18 9.92 9.97 0.1M
2023-08-21 9.83 9.99 9.83 9.92 0.1M
2023-08-18 9.80 9.84 9.69 9.77 0.1M
2023-08-17 10.19 10.22 9.89 9.93 0.1M
2023-08-16 10.12 10.22 10.03 10.05 0.3M
2023-08-15 10.38 10.38 10.15 10.16 0.0M
2023-08-14 10.77 10.79 10.56 10.62 0.3M
2023-08-11 10.93 11.08 10.89 11.07 0.1M
2023-08-10 11.30 11.31 10.96 10.98 0.1M
2023-08-09 11.45 11.46 11.19 11.20 0.1M
2023-08-08 11.18 11.47 11.18 11.40 0.2M
2023-08-04 11.79 11.79 11.59 11.65 0.1M
2023-08-03 11.09 11.76 11.09 11.74 0.1M
2023-08-02 11.49 11.57 11.20 11.30 0.2M
2023-08-01 11.47 11.76 11.47 11.73 0.3M
2023-07-31 11.85 11.93 11.75 11.78 0.1M
2023-07-28 11.57 11.78 11.57 11.77 0.1M
2023-07-27 11.55 11.74 11.44 11.62 0.1M
2023-07-26 11.52 11.64 11.44 11.59 0.1M
2023-07-25 11.46 11.87 11.46 11.75 0.3M
2023-07-24 11.15 11.27 11.12 11.22 0.0M
2023-07-21 11.24 11.29 11.13 11.26 0.1M
2023-07-20 11.53 11.59 11.28 11.37 0.1M
2023-07-19 11.38 11.57 11.37 11.56 0.1M
2023-07-18 11.19 11.35 11.16 11.33 0.4M
2023-07-17 10.89 11.18 10.89 11.16 0.0M
2023-07-14 11.22 11.38 11.20 11.23 0.1M
2023-07-13 11.58 11.82 11.44 11.45 0.7M
2023-07-12 10.77 11.61 10.77 11.55 0.3M
2023-07-11 11.00 11.06 10.91 10.99 0.1M
2023-07-10 10.66 10.98 10.59 10.90 0.1M
2023-07-07 10.32 10.80 10.32 10.74 0.2M
2023-07-06 10.36 10.46 10.28 10.37 0.1M
2023-07-05 10.34 10.58 10.28 10.56 0.1M
2023-07-04 10.50 10.52 10.40 10.40 0.0M
2023-06-30 10.37 10.43 10.26 10.36 0.1M
2023-06-29 10.20 10.31 10.04 10.19 0.0M
2023-06-28 10.29 10.37 10.21 10.23 0.0M
2023-06-27 10.31 10.40 10.26 10.35 0.3M
2023-06-26 10.30 10.50 10.30 10.42 0.1M
2023-06-23 10.21 10.36 10.13 10.31 0.0M
2023-06-22 10.64 10.78 10.58 10.66 0.1M
2023-06-21 10.47 10.80 10.47 10.75 0.1M
2023-06-20 10.72 10.75 10.58 10.73 0.1M
2023-06-19 10.79 10.97 10.71 10.89 0.0M
2023-06-16 10.94 11.04 10.85 10.89 0.1M
2023-06-15 10.72 11.16 10.67 10.94 0.1M
2023-06-14 10.59 10.86 10.59 10.72 0.1M
2023-06-13 10.11 10.23 10.06 10.15 0.1M
2023-06-12 9.93 10.03 9.89 9.94 0.0M
2023-06-09 9.94 10.10 9.87 10.07 0.1M
2023-06-08 9.88 10.14 9.83 10.11 0.9M
2023-06-07 9.90 10.04 9.87 9.87 0.1M
2023-06-06 9.98 10.03 9.91 9.99 0.1M
2023-06-05 9.94 10.02 9.78 9.91 0.1M
2023-06-02 10.03 10.34 10.02 10.08 0.1M
2023-06-01 9.50 9.79 9.45 9.62 0.1M
2023-05-31 9.74 9.75 9.45 9.47 0.1M
2023-05-30 10.14 10.14 9.84 9.92 0.0M
2023-05-29 10.13 10.18 10.09 10.16 0.0M
2023-05-26 10.27 10.30 10.06 10.14 0.1M
2023-05-25 10.11 10.23 10.06 10.06 0.1M
2023-05-24 10.28 10.28 10.03 10.14 0.1M
2023-05-23 10.35 10.55 10.35 10.40 0.2M
2023-05-19 10.51 10.73 10.45 10.64 0.1M
2023-05-18 10.33 10.53 10.28 10.49 0.1M
2023-05-17 10.60 10.60 10.34 10.49 0.1M
2023-05-16 10.41 10.46 10.23 10.39 0.3M
2023-05-15 10.48 10.55 10.46 10.49 0.0M
2023-05-12 10.20 10.39 10.15 10.38 0.1M
2023-05-11 10.20 10.33 10.00 10.14 0.3M
2023-05-10 10.92 10.95 10.57 10.68 0.2M
2023-05-09 10.95 11.23 10.87 11.09 0.1M
2023-05-08 10.92 11.18 10.87 11.16 0.2M
2023-05-05 10.59 10.72 10.45 10.70 0.1M
2023-05-04 10.17 10.57 10.08 10.43 0.1M
2023-05-03 10.43 10.56 10.33 10.45 0.2M
2023-05-02 10.31 10.61 10.27 10.52 0.2M
2023-05-01 10.42 10.52 10.36 10.51 0.1M
2023-04-28 10.26 10.41 10.21 10.37 0.1M
2023-04-27 10.36 10.50 10.29 10.50 0.0M
2023-04-26 10.35 10.51 10.35 10.42 0.0M
2023-04-25 10.18 10.26 10.06 10.24 0.2M
2023-04-24 10.22 10.42 10.22 10.38 0.0M
2023-04-21 10.35 10.38 10.05 10.24 0.1M
2023-04-20 10.41 10.64 10.40 10.45 0.1M
2023-04-19 10.65 10.79 10.56 10.57 0.1M
2023-04-18 10.74 11.10 10.68 11.05 1.2M
2023-04-17 10.30 10.73 10.22 10.72 1.5M
2023-04-14 10.34 10.47 10.08 10.44 0.4M
2023-04-13 9.99 10.30 9.94 10.15 0.8M
2023-04-12 9.80 9.94 9.68 9.86 0.1M
2023-04-11 9.42 9.72 9.42 9.70 0.1M
2023-04-10 9.24 9.30 9.16 9.28 0.3M
2023-04-06 9.07 9.30 9.05 9.29 0.5M
2023-04-05 8.93 9.27 8.93 9.14 1.0M
2023-04-04 8.99 9.09 8.73 8.85 0.1M
2023-04-03 9.05 9.32 9.04 9.24 0.1M
2023-03-31 9.01 9.22 8.96 9.20 0.4M
2023-03-30 8.77 9.00 8.77 8.96 0.3M
2023-03-29 8.47 8.76 8.47 8.72 0.4M
2023-03-28 8.19 8.37 8.19 8.36 0.3M
2023-03-27 7.86 7.88 7.71 7.81 0.0M
2023-03-24 7.75 7.90 7.64 7.90 0.1M
2023-03-23 7.89 7.99 7.79 7.83 0.2M
2023-03-22 8.05 8.16 7.96 7.96 0.1M
2023-03-21 8.01 8.01 7.89 7.98 0.1M
2023-03-20 7.79 7.98 7.76 7.86 0.1M
2023-03-17 7.63 7.76 7.58 7.72 0.1M
2023-03-16 7.47 7.68 7.36 7.64 0.1M
2023-03-15 7.81 7.89 7.50 7.60 0.2M
2023-03-14 8.15 8.18 8.00 8.04 0.1M
2023-03-13 7.89 8.08 7.77 7.99 0.1M
2023-03-10 8.05 8.17 7.94 7.96 0.1M
2023-03-09 8.53 8.54 7.97 7.98 0.1M
2023-03-08 8.68 8.77 8.54 8.56 0.1M
2023-03-07 8.95 8.95 8.60 8.61 0.1M
2023-03-06 9.15 9.21 8.90 9.03 0.2M
2023-03-03 9.14 9.36 9.11 9.32 0.1M
2023-03-02 8.84 9.00 8.80 9.00 0.1M
2023-03-01 8.87 9.13 8.84 8.99 0.3M
2023-02-28 8.43 8.65 8.38 8.48 0.2M
2023-02-27 8.15 8.33 8.03 8.29 0.3M
2023-02-24 8.11 8.21 8.04 8.10 0.5M
2023-02-23 8.54 8.61 8.39 8.40 0.2M
2023-02-22 8.59 8.63 8.34 8.38 0.3M
2023-02-21 8.85 9.01 8.60 8.62 0.3M
2023-02-17 8.77 8.92 8.72 8.83 0.0M
2023-02-16 8.69 8.92 8.69 8.92 0.1M
2023-02-15 8.69 8.89 8.54 8.78 0.1M
2023-02-14 8.84 9.04 8.81 8.98 0.0M
2023-02-13 8.98 9.00 8.85 8.87 0.1M
2023-02-10 9.08 9.08 8.87 8.95 0.4M
2023-02-09 9.65 9.66 9.10 9.21 1.6M
2023-02-08 9.67 9.74 9.54 9.54 0.0M
2023-02-07 9.66 9.69 9.54 9.66 0.1M
2023-02-06 9.56 9.61 9.42 9.48 0.1M
2023-02-03 9.83 10.00 9.67 9.72 0.1M
2023-02-02 9.98 10.00 9.57 9.73 0.1M
2023-02-01 10.01 10.22 9.85 10.13 0.1M
2023-01-31 9.81 10.16 9.75 10.08 0.2M
2023-01-30 9.71 9.84 9.70 9.70 0.1M
2023-01-27 9.56 9.87 9.56 9.83 0.1M
2023-01-26 9.62 9.68 9.56 9.66 0.4M
2023-01-25 9.39 9.58 9.36 9.57 0.1M
2023-01-24 9.30 9.58 9.30 9.50 0.2M
2023-01-23 9.45 9.49 9.32 9.43 0.1M
2023-01-20 9.27 9.55 9.27 9.50 0.2M
2023-01-19 9.22 9.49 9.22 9.38 0.2M
2023-01-18 9.29 9.51 9.28 9.33 0.2M
2023-01-17 9.05 9.07 8.91 8.99 0.2M
2023-01-16 9.10 9.12 8.86 8.93 0.0M
2023-01-13 8.95 9.35 8.95 9.28 0.8M
2023-01-12 9.86 9.95 9.66 9.85 0.2M
2023-01-11 9.66 9.80 9.49 9.77 0.5M
2023-01-10 9.51 9.71 9.40 9.64 0.2M
2023-01-09 9.33 9.61 9.33 9.42 0.2M
2023-01-06 8.83 9.18 8.63 9.15 0.5M
2023-01-05 8.60 8.72 8.40 8.69 0.1M
2023-01-04 8.47 8.70 8.45 8.66 0.1M
2023-01-03 8.49 8.70 8.45 8.56 0.4M